わらべや日洋ホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2000/02/23 | 958.3 | 975 | 941.7 | 975 | +16.7 | +1.7% | 9,600 |
| 2000/02/22 | 1,018.3 | 1,018.3 | 958.3 | 958.3 | -59.2 | -5.8% | 19,200 |
| 2000/02/21 | 1,033.3 | 1,041.7 | 1,016.7 | 1,017.5 | +67.5 | +7.1% | 20,400 |
| 2000/02/18 | 959.2 | 990 | 916.7 | 950 | +33.3 | +3.6% | 16,800 |
| 2000/02/17 | 941.7 | 941.7 | 876.7 | 916.7 | -25 | -2.7% | 14,400 |
| 2000/02/16 | 975.8 | 975.8 | 941.7 | 941.7 | -0.8 | -0.1% | 8,400 |
| 2000/02/15 | 983.3 | 983.3 | 942.5 | 942.5 | -33.3 | -3.4% | 21,600 |
| 2000/02/14 | 999.2 | 999.2 | 975.8 | 975.8 | -24.2 | -2.4% | 13,200 |
| 2000/02/10 | 1,000 | 1,000 | 1,000 | 1,000 | ±0 | ±0% | 13,200 |
| 2000/02/09 | 1,053.3 | 1,053.3 | 1,000 | 1,000 | -41.7 | -4% | 16,800 |
| 2000/02/08 | 1,107.5 | 1,107.5 | 1,025 | 1,041.7 | -33.3 | -3.1% | 12,000 |
| 2000/02/07 | 1,058.3 | 1,091.7 | 1,041.7 | 1,075 | -50 | -4.4% | 24,000 |
| 2000/02/04 | 1,133.3 | 1,150 | 1,125 | 1,125 | -8.3 | -0.7% | 16,800 |
| 2000/02/03 | 1,108.3 | 1,141.7 | 1,108.3 | 1,133.3 | +33.3 | +3% | 22,800 |
| 2000/02/02 | 1,124.2 | 1,124.2 | 1,100 | 1,100 | ±0 | ±0% | 15,600 |
| 2000/02/01 | 1,100 | 1,100 | 1,083.3 | 1,100 | +66.7 | +6.5% | 14,400 |
| 2000/01/31 | 1,034.2 | 1,057.5 | 1,033.3 | 1,033.3 | -50.9 | -4.7% | 8,400 |
| 2000/01/28 | 1,083.3 | 1,084.2 | 1,083.3 | 1,084.2 | +0.9 | +0.1% | 4,800 |
| 2000/01/27 | 1,034.2 | 1,083.3 | 1,016.7 | 1,083.3 | +50 | +4.8% | 16,800 |
| 2000/01/26 | 1,015.8 | 1,041.7 | 1,015.8 | 1,033.3 | +17.5 | +1.7% | 15,600 |
| 2000/01/25 | 1,016.7 | 1,016.7 | 1,015.8 | 1,015.8 | -0.9 | -0.1% | 38,400 |
| 2000/01/24 | 1,033.3 | 1,033.3 | 1,016.7 | 1,016.7 | -25 | -2.4% | 8,400 |
| 2000/01/21 | 1,034.2 | 1,041.7 | 1,034.2 | 1,041.7 | -16.6 | -1.6% | 7,200 |
| 2000/01/20 | 1,066.7 | 1,066.7 | 1,041.7 | 1,058.3 | -8.4 | -0.8% | 9,600 |
| 2000/01/19 | 1,066.7 | 1,066.7 | 1,058.3 | 1,066.7 | ±0 | ±0% | 4,800 |
| 2000/01/18 | 1,075.8 | 1,083.3 | 1,066.7 | 1,066.7 | -4.1 | -0.4% | 28,800 |
| 2000/01/17 | 1,066.7 | 1,083.3 | 1,058.3 | 1,070.8 | +29.1 | +2.8% | 48,000 |
| 2000/01/14 | 1,025 | 1,083.3 | 1,018.3 | 1,041.7 | +25 | +2.5% | 132,000 |
| 2000/01/13 | 1,025 | 1,025.8 | 1,016.7 | 1,016.7 | -16.6 | -1.6% | 44,400 |
| 2000/01/12 | 1,025 | 1,033.3 | 1,016.7 | 1,033.3 | -8.4 | -0.8% | 12,000 |
| 2000/01/11 | 1,008.3 | 1,050 | 1,008.3 | 1,041.7 | +16.7 | +1.6% | 18,000 |
| 2000/01/07 | 1,041.7 | 1,041.7 | 1,025 | 1,025 | -58.3 | -5.4% | 9,600 |
| 2000/01/06 | 1,083.3 | 1,083.3 | 1,075 | 1,083.3 | ±0 | ±0% | 16,800 |
| 2000/01/05 | 1,083.3 | 1,084.2 | 1,083.3 | 1,083.3 | -45.9 | -4.1% | 13,200 |
| 2000/01/04 | 1,129.2 | 1,129.2 | 1,129.2 | 1,129.2 | +166.7 | +17.3% | 6,000 |
| 1999/12/30 | 1,025 | 1,025 | 950 | 962.5 | -104.2 | -9.8% | 8,400 |
| 1999/12/29 | 1,125 | 1,125 | 1,066.7 | 1,066.7 | -58.3 | -5.2% | 14,400 |
| 1999/12/28 | 1,150 | 1,166.7 | 1,125 | 1,125 | -25 | -2.2% | 14,400 |
| 1999/12/27 | 1,150 | 1,158.3 | 1,150 | 1,150 | ±0 | ±0% | 26,400 |
| 1999/12/24 | 1,084.2 | 1,150 | 1,084.2 | 1,150 | +66.7 | +6.2% | 27,600 |
| 1999/12/22 | 1,025 | 1,083.3 | 1,000 | 1,083.3 | +108.3 | +11.1% | 28,800 |
| 1999/12/21 | 966.7 | 1,016.7 | 950 | 975 | +16.7 | +1.7% | 48,000 |
| 1999/12/20 | 942.5 | 975 | 942.5 | 958.3 | +25 | +2.7% | 22,800 |
| 1999/12/17 | 916.7 | 959.2 | 916.7 | 933.3 | +16.6 | +1.8% | 21,600 |
| 1999/12/16 | 900 | 949.2 | 900 | 916.7 | +41.7 | +4.8% | 25,200 |
| 1999/12/15 | 850 | 908.3 | 850 | 875 | +25 | +2.9% | 22,800 |
| 1999/12/14 | 834.2 | 882.5 | 834.2 | 850 | ±0 | ±0% | 21,600 |
| 1999/12/13 | 950 | 950 | 841.7 | 850 | +16.7 | +2% | 28,800 |
| 1999/12/10 | 858.3 | 858.3 | 833.3 | 833.3 | -25 | -2.9% | 32,400 |
| 1999/12/09 | 866.7 | 866.7 | 858.3 | 858.3 | -8.4 | -1% | 12,000 |
6251～
6300
件表示中 / 6324件
類似銘柄と比較する
現在ご覧いただいている「わらべや」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| わらべや | 283,500円 | +4.1% | +20.5% | 3.17% | 12.69倍 | 0.87倍 |
|
中食業界首位。国内セブン‐イレブン向けが収益柱。チルド製品に強み。米国セブン向け強化中 |
| 丸大食 | 199,800円 | +2.1% | +5.7% | 2.75% | 10.19倍 | 0.74倍 |
|
ハム・ソーセージ大手の一角。関西が地盤。食肉は牛・豚中心。子会社通じ飲料・デザートも育成 |
| 湖池屋 | 482,500円 | +7.1% | +2.1% | 1.14% | 19.06倍 | 2.70倍 |
|
日本初の量産化に成功したポテトチップスなど菓子中堅。粒菓子も。親会社は日清食品ＨＤ |
| フジッコ | 163,100円 | +2.5% | +22.3% | 2.82% | 34.40倍 | 0.68倍 |
|
昆布、煮豆の総菜食品で首位。菌管理技術生かしカスピ海ヨーグルトも。年末おせち商戦比重大 |
| 北海コカ | 347,000円 | +1.8% | +10.9% | 0.86% | 30.46倍 | 1.11倍 |
|
北海道地盤。大日本印刷の子会社で地元有力企業も出資。コカブランドの道内限定商品も展開 |
市場注目の銘柄
チャート関連のコラム
